Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 58.12 | 58.33 | 56.20 | 56.28 | 73,992 | -2.16(-3.70%) |
Apr 28, 2022 | 58.21 | 58.66 | 57.30 | 58.44 | 86,522 | +0.86(+1.50%) |
Apr 27, 2022 | 57.65 | 58.16 | 57.35 | 57.58 | 41,012 | -0.03(-0.05%) |
Apr 26, 2022 | 58.70 | 58.89 | 57.59 | 57.61 | 80,133 | -1.72(-2.90%) |
Apr 25, 2022 | 58.70 | 59.37 | 57.78 | 59.33 | 77,818 | +0.15(+0.25%) |
Apr 22, 2022 | 60.76 | 60.76 | 59.11 | 59.19 | 73,307 | -1.76(-2.89%) |
Apr 21, 2022 | 62.45 | 62.71 | 60.82 | 60.95 | 23,813 | -1.04(-1.67%) |
Apr 20, 2022 | 61.73 | 62.36 | 61.73 | 61.98 | 98,195 | +0.58(+0.94%) |
Apr 19, 2022 | 60.60 | 61.53 | 60.60 | 61.41 | 53,510 | +0.92(+1.52%) |
Apr 18, 2022 | 60.03 | 60.71 | 60.03 | 60.49 | 93,645 | +0.14(+0.23%) |
Apr 14, 2022 | 61.06 | 61.25 | 60.34 | 60.35 | 77,035 | -0.58(-0.95%) |
Apr 13, 2022 | 60.14 | 60.94 | 60.10 | 60.93 | 100,099 | +0.47(+0.78%) |
Apr 12, 2022 | 61.18 | 61.64 | 60.22 | 60.46 | 56,322 | -0.65(-1.06%) |
Apr 11, 2022 | 61.12 | 61.88 | 61.05 | 61.10 | 37,656 | -0.23(-0.38%) |
Apr 08, 2022 | 61.04 | 61.61 | 61.03 | 61.34 | 37,943 | +0.39(+0.64%) |
Apr 07, 2022 | 61.00 | 61.24 | 60.10 | 60.95 | 61,848 | -0.17(-0.27%) |
Apr 06, 2022 | 61.14 | 61.38 | 60.87 | 61.11 | 52,840 | -0.39(-0.64%) |
Apr 05, 2022 | 61.55 | 62.18 | 61.45 | 61.50 | 53,285 | -0.38(-0.62%) |
Apr 04, 2022 | 62.01 | 62.36 | 61.50 | 61.89 | 95,848 | -0.28(-0.46%) |
Apr 01, 2022 | 62.70 | 62.79 | 61.81 | 62.17 | 87,670 | -0.14(-0.22%) |
Mar 31, 2022 | 63.50 | 63.75 | 62.26 | 62.31 | 98,680 | -1.23(-1.94%) |
Mar 30, 2022 | 64.01 | 64.04 | 63.15 | 63.54 | 42,898 | -0.61(-0.95%) |
Mar 29, 2022 | 64.31 | 64.64 | 63.72 | 64.15 | 69,266 | +0.60(+0.94%) |
Mar 28, 2022 | 63.65 | 63.65 | 62.90 | 63.55 | 46,108 | -0.21(-0.32%) |
Mar 25, 2022 | 63.20 | 63.83 | 63.02 | 63.75 | 78,726 | +0.82(+1.31%) |
Mar 24, 2022 | 62.68 | 63.02 | 62.39 | 62.93 | 34,311 | +0.53(+0.85%) |
Mar 23, 2022 | 63.39 | 63.39 | 62.37 | 62.40 | 46,446 | -1.22(-1.92%) |
Mar 22, 2022 | 63.26 | 63.86 | 63.25 | 63.63 | 48,848 | +0.96(+1.53%) |
Mar 21, 2022 | 63.27 | 63.40 | 62.26 | 62.67 | 77,418 | -0.21(-0.33%) |
Mar 18, 2022 | 62.34 | 62.92 | 61.92 | 62.88 | 40,763 | +0.30(+0.48%) |
Mar 17, 2022 | 61.68 | 62.58 | 61.45 | 62.58 | 40,604 | +0.40(+0.64%) |
Mar 16, 2022 | 61.21 | 62.25 | 61.01 | 62.18 | 41,901 | +1.73(+2.87%) |
Mar 15, 2022 | 60.25 | 60.54 | 59.72 | 60.44 | 83,002 | +0.77(+1.29%) |
Mar 14, 2022 | 59.67 | 60.59 | 59.40 | 59.67 | 148,942 | +0.81(+1.37%) |
Mar 11, 2022 | 59.67 | 60.10 | 58.83 | 58.86 | 71,029 | -0.36(-0.61%) |
Mar 10, 2022 | 58.89 | 59.49 | 58.57 | 59.22 | 80,541 | -0.44(-0.73%) |
Mar 09, 2022 | 59.37 | 60.19 | 59.37 | 59.66 | 49,487 | +1.97(+3.41%) |
Mar 08, 2022 | 58.27 | 59.22 | 57.42 | 57.69 | 81,073 | -0.19(-0.34%) |
Mar 07, 2022 | 59.60 | 59.60 | 57.89 | 57.89 | 273,527 | -2.29(-3.80%) |
Mar 04, 2022 | 60.39 | 60.39 | 59.52 | 60.18 | 42,229 | -1.29(-2.09%) |
Mar 03, 2022 | 61.84 | 62.07 | 60.89 | 61.47 | 26,339 | -0.19(-0.32%) |
Mar 02, 2022 | 60.44 | 61.92 | 60.44 | 61.66 | 42,537 | +1.84(+3.08%) |
Mar 01, 2022 | 61.98 | 62.02 | 59.53 | 59.82 | 107,541 | -2.72(-4.35%) |
Feb 28, 2022 | 61.85 | 62.92 | 61.83 | 62.54 | 71,738 | -0.83(-1.31%) |
Feb 25, 2022 | 61.55 | 63.37 | 62.16 | 63.37 | 70,000 | +2.30(+3.77%) |
Feb 24, 2022 | 60.08 | 61.23 | 59.40 | 61.07 | 181,170 | -0.69(-1.12%) |
Feb 23, 2022 | 63.38 | 63.65 | 61.68 | 61.76 | 68,741 | -1.22(-1.93%) |
Feb 22, 2022 | 63.26 | 63.62 | 62.44 | 62.98 | 90,402 | -0.30(-0.48%) |
Feb 18, 2022 | 63.28 | 0 | -0.09(-0.14%) | |||
Feb 17, 2022 | 64.54 | 64.54 | 63.17 | 63.37 | 75,735 | -1.66(-2.55%) |
Feb 16, 2022 | 64.54 | 65.24 | 64.54 | 65.02 | 50,353 | +0.21(+0.33%) |
Feb 15, 2022 | 64.58 | 64.97 | 64.51 | 64.81 | 443,650 | +1.12(+1.76%) |
Feb 14, 2022 | 64.38 | 64.54 | 63.19 | 63.69 | 48,523 | -0.67(-1.04%) |
Feb 11, 2022 | 65.18 | 65.85 | 64.04 | 64.36 | 88,972 | -0.94(-1.43%) |
Feb 10, 2022 | 65.39 | 66.46 | 65.03 | 65.29 | 109,643 | -0.43(-0.65%) |
Feb 09, 2022 | 65.84 | 66.12 | 65.60 | 65.72 | 92,248 | +0.36(+0.55%) |
Feb 08, 2022 | 64.58 | 65.43 | 64.58 | 65.36 | 78,329 | +0.98(+1.53%) |
Feb 07, 2022 | 64.34 | 64.83 | 64.14 | 64.38 | 50,911 | +0.18(+0.27%) |
Feb 04, 2022 | 63.29 | 64.73 | 63.01 | 64.20 | 79,357 | +1.09(+1.73%) |
Feb 03, 2022 | 63.80 | 63.01 | 63.11 | 33,977 | -0.64(-1.01%) | |
Feb 02, 2022 | 63.32 | 63.84 | 62.98 | 63.75 | 70,534 | +0.47(+0.74%) |